京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 7,480 | 7,510 | 7,410 | 7,480 | -30 | -0.4% | 1,075,300 |
| 2010/09/02 | 7,450 | 7,520 | 7,350 | 7,510 | +240 | +3.3% | 1,074,900 |
| 2010/09/01 | 7,190 | 7,300 | 7,160 | 7,270 | +130 | +1.8% | 1,052,900 |
| 2010/08/31 | 7,290 | 7,310 | 7,140 | 7,140 | -300 | -4% | 1,285,500 |
| 2010/08/30 | 7,410 | 7,540 | 7,400 | 7,440 | +190 | +2.6% | 1,137,700 |
| 2010/08/27 | 7,120 | 7,290 | 7,060 | 7,250 | +10 | +0.1% | 1,441,400 |
| 2010/08/26 | 7,200 | 7,270 | 7,130 | 7,240 | +140 | +2% | 1,285,200 |
| 2010/08/25 | 7,140 | 7,240 | 7,070 | 7,100 | -160 | -2.2% | 1,395,900 |
| 2010/08/24 | 7,340 | 7,400 | 7,260 | 7,260 | -220 | -2.9% | 1,027,400 |
| 2010/08/23 | 7,550 | 7,600 | 7,470 | 7,480 | -60 | -0.8% | 926,000 |
| 2010/08/20 | 7,630 | 7,700 | 7,540 | 7,540 | -240 | -3.1% | 816,400 |
| 2010/08/19 | 7,630 | 7,780 | 7,630 | 7,780 | +150 | +2% | 948,300 |
| 2010/08/18 | 7,660 | 7,700 | 7,560 | 7,630 | +40 | +0.5% | 726,500 |
| 2010/08/17 | 7,480 | 7,650 | 7,470 | 7,590 | -20 | -0.3% | 944,800 |
| 2010/08/16 | 7,560 | 7,640 | 7,470 | 7,610 | -50 | -0.7% | 932,700 |
| 2010/08/13 | 7,670 | 7,710 | 7,610 | 7,660 | ±0 | ±0% | 1,556,300 |
| 2010/08/12 | 7,400 | 7,660 | 7,390 | 7,660 | +110 | +1.5% | 1,634,800 |
| 2010/08/11 | 7,670 | 7,720 | 7,540 | 7,550 | -230 | -3% | 946,800 |
| 2010/08/10 | 7,900 | 7,950 | 7,720 | 7,780 | ±0 | ±0% | 961,100 |
| 2010/08/09 | 7,840 | 7,870 | 7,750 | 7,780 | -160 | -2% | 826,700 |
| 2010/08/06 | 7,770 | 7,960 | 7,770 | 7,940 | +70 | +0.9% | 697,000 |
| 2010/08/05 | 7,860 | 7,910 | 7,750 | 7,870 | +210 | +2.7% | 1,014,600 |
| 2010/08/04 | 7,820 | 7,850 | 7,650 | 7,660 | -250 | -3.2% | 763,800 |
| 2010/08/03 | 7,960 | 8,010 | 7,820 | 7,910 | +140 | +1.8% | 1,062,600 |
| 2010/08/02 | 7,810 | 7,860 | 7,730 | 7,770 | +60 | +0.8% | 912,400 |
| 2010/07/30 | 7,910 | 7,950 | 7,600 | 7,710 | -130 | -1.7% | 1,490,500 |
| 2010/07/29 | 7,710 | 7,870 | 7,680 | 7,840 | +80 | +1% | 923,300 |
| 2010/07/28 | 7,540 | 7,770 | 7,510 | 7,760 | +350 | +4.7% | 934,100 |
| 2010/07/27 | 7,490 | 7,500 | 7,380 | 7,410 | -50 | -0.7% | 489,300 |
| 2010/07/26 | 7,450 | 7,470 | 7,410 | 7,460 | +80 | +1.1% | 410,200 |
| 2010/07/23 | 7,390 | 7,410 | 7,290 | 7,380 | +210 | +2.9% | 826,300 |
| 2010/07/22 | 7,200 | 7,270 | 7,120 | 7,170 | -40 | -0.6% | 678,000 |
| 2010/07/21 | 7,320 | 7,330 | 7,110 | 7,210 | +30 | +0.4% | 911,500 |
| 2010/07/20 | 7,180 | 7,270 | 7,140 | 7,180 | -150 | -2% | 951,500 |
| 2010/07/16 | 7,620 | 7,640 | 7,310 | 7,330 | -370 | -4.8% | 1,284,000 |
| 2010/07/15 | 7,690 | 7,760 | 7,650 | 7,700 | -90 | -1.2% | 786,600 |
| 2010/07/14 | 7,720 | 7,790 | 7,710 | 7,790 | +330 | +4.4% | 1,071,100 |
| 2010/07/13 | 7,460 | 7,510 | 7,390 | 7,460 | +60 | +0.8% | 715,100 |
| 2010/07/12 | 7,410 | 7,510 | 7,360 | 7,400 | -60 | -0.8% | 603,800 |
| 2010/07/09 | 7,520 | 7,530 | 7,380 | 7,460 | +40 | +0.5% | 1,336,100 |
| 2010/07/08 | 7,410 | 7,420 | 7,330 | 7,420 | +310 | +4.4% | 919,300 |
| 2010/07/07 | 7,150 | 7,190 | 7,050 | 7,110 | -90 | -1.3% | 728,900 |
| 2010/07/06 | 6,980 | 7,210 | 6,910 | 7,200 | +90 | +1.3% | 1,188,200 |
| 2010/07/05 | 7,070 | 7,130 | 7,030 | 7,110 | +40 | +0.6% | 663,500 |
| 2010/07/02 | 7,090 | 7,190 | 7,040 | 7,070 | +60 | +0.9% | 1,282,800 |
| 2010/07/01 | 7,130 | 7,190 | 7,000 | 7,010 | -250 | -3.4% | 1,271,900 |
| 2010/06/30 | 7,260 | 7,280 | 7,200 | 7,260 | -160 | -2.2% | 1,073,100 |
| 2010/06/29 | 7,480 | 7,610 | 7,400 | 7,420 | -80 | -1.1% | 914,000 |
| 2010/06/28 | 7,520 | 7,560 | 7,450 | 7,500 | -40 | -0.5% | 571,600 |
| 2010/06/25 | 7,550 | 7,590 | 7,500 | 7,540 | -100 | -1.3% | 1,030,900 |
3351～
3400
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 186,800円 | +2.3% | +10.2% | 2.68% | 23.49倍 | 0.82倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ＮＥＣ | 1,096,500円 | -3.1% | +34.6% | 1.28% | 17.71倍 | 1.53倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| ＴＤＫ | 726,200円 | +0.1% | +2.7% | 1.65% | 21.52倍 | 1.61倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| シスメックス | 274,800円 | +10.5% | +10.6% | 1.09% | 31.15倍 | 3.97倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 安川電 | 630,800円 | +0.8% | +7.1% | 1.08% | 30.53倍 | 4.13倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
市場注目の銘柄
チャート関連のコラム
